日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エイチ・アイ・エス(9603)の株価時系列情報

エイチ・アイ・エス(9603)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2025/07/30 1,426 1,441 1,411 1,441 927,900
2025/07/29 1,431 1,438 1,419 1,429 453,100
2025/07/28 1,408 1,447 1,403 1,438 813,300
2025/07/25 1,415 1,415 1,388 1,407 719,600
2025/07/24 1,390 1,410 1,382 1,410 756,900
2025/07/23 1,374 1,391 1,370 1,386 589,500
2025/07/22 1,375 1,383 1,364 1,370 496,700
2025/07/18 1,360 1,376 1,360 1,375 457,300
2025/07/17 1,345 1,370 1,340 1,363 633,200
2025/07/16 1,333 1,336 1,323 1,330 412,700
2025/07/15 1,371 1,371 1,337 1,337 400,300
2025/07/14 1,370 1,375 1,353 1,358 303,000
2025/07/11 1,362 1,384 1,358 1,370 444,200
2025/07/10 1,355 1,355 1,340 1,352 452,200
2025/07/09 1,355 1,361 1,345 1,359 372,800
2025/07/08 1,338 1,347 1,324 1,346 570,300
2025/07/07 1,345 1,366 1,338 1,338 503,800
2025/07/04 1,348 1,356 1,341 1,347 470,600
2025/07/03 1,323 1,340 1,321 1,340 378,000
2025/07/02 1,324 1,342 1,318 1,330 566,500
2025/07/01 1,351 1,352 1,318 1,320 829,400
2025/06/30 1,366 1,369 1,351 1,355 600,400
2025/06/27 1,350 1,372 1,346 1,366 451,800
2025/06/26 1,364 1,374 1,341 1,350 556,500
2025/06/25 1,381 1,381 1,344 1,358 784,300
2025/06/24 1,369 1,384 1,364 1,377 693,900
2025/06/23 1,350 1,358 1,325 1,351 920,600
2025/06/20 1,385 1,390 1,362 1,367 1,336,500
2025/06/19 1,404 1,415 1,385 1,385 887,100
2025/06/18 1,406 1,413 1,393 1,407 934,400
2025/06/17 1,388 1,424 1,381 1,407 1,547,700
2025/06/16 1,432 1,442 1,388 1,400 3,642,100
2025/06/13 1,587 1,587 1,542 1,542 728,100
2025/06/12 1,592 1,609 1,577 1,577 482,200
2025/06/11 1,585 1,604 1,573 1,600 363,700
2025/06/10 1,571 1,587 1,566 1,580 317,200
2025/06/09 1,567 1,580 1,551 1,564 341,800
2025/06/06 1,562 1,568 1,550 1,555 299,700
2025/06/05 1,578 1,583 1,562 1,562 302,000
2025/06/04 1,570 1,592 1,565 1,584 466,200
2025/06/03 1,585 1,588 1,568 1,574 413,700
2025/06/02 1,615 1,617 1,570 1,585 604,600
2025/05/30 1,610 1,623 1,597 1,618 334,700
2025/05/29 1,615 1,622 1,599 1,615 324,700
2025/05/28 1,618 1,629 1,603 1,618 433,300
2025/05/27 1,576 1,620 1,573 1,604 436,400
2025/05/26 1,551 1,581 1,551 1,567 247,000
2025/05/23 1,554 1,566 1,551 1,562 197,400
2025/05/22 1,550 1,573 1,545 1,555 237,300
2025/05/21 1,585 1,587 1,554 1,559 290,000
2025/05/20 1,601 1,606 1,574 1,578 374,100
2025/05/19 1,630 1,652 1,600 1,612 443,400
2025/05/16 1,586 1,624 1,574 1,624 380,000
2025/05/15 1,596 1,598 1,564 1,584 355,800
2025/05/14 1,592 1,601 1,578 1,600 362,000
2025/05/13 1,613 1,624 1,598 1,601 406,200
2025/05/12 1,636 1,640 1,612 1,619 352,700
2025/05/09 1,655 1,665 1,641 1,644 308,200
2025/05/08 1,638 1,666 1,626 1,653 394,300
2025/05/07 1,659 1,699 1,655 1,655 510,000
2025/05/02 1,643 1,670 1,624 1,652 714,900
2025/05/01 1,692 1,695 1,670 1,671 386,000
2025/04/30 1,705 1,708 1,671 1,692 381,000
2025/04/28 1,700 1,721 1,669 1,699 666,400
2025/04/25 1,689 1,706 1,678 1,697 791,600
2025/04/24 1,741 1,744 1,680 1,684 854,900
2025/04/23 1,739 1,754 1,711 1,729 944,000
2025/04/22 1,750 1,762 1,726 1,757 709,700
2025/04/21 1,678 1,746 1,667 1,740 1,028,500
2025/04/18 1,669 1,688 1,653 1,674 366,600
2025/04/17 1,660 1,684 1,643 1,657 752,900
2025/04/16 1,620 1,687 1,612 1,671 807,100
2025/04/15 1,632 1,635 1,615 1,621 516,600
2025/04/14 1,600 1,651 1,587 1,622 636,700
2025/04/11 1,562 1,589 1,533 1,585 706,300
2025/04/10 1,586 1,586 1,527 1,563 734,300
2025/04/09 1,514 1,528 1,457 1,478 801,600
2025/04/08 1,498 1,544 1,491 1,510 794,800
2025/04/07 1,436 1,487 1,416 1,444 1,005,500
2025/04/04 1,650 1,672 1,598 1,606 1,306,100
2025/04/03 1,606 1,684 1,599 1,668 1,773,400
2025/04/02 1,679 1,689 1,627 1,646 2,222,400
2025/04/01 1,550 1,689 1,550 1,635 5,041,800
2025/03/31 1,461 1,461 1,424 1,428 607,600
2025/03/28 1,499 1,514 1,477 1,486 437,300
2025/03/27 1,484 1,512 1,484 1,503 531,500
2025/03/26 1,474 1,504 1,473 1,492 458,200
2025/03/25 1,463 1,466 1,452 1,465 253,500
2025/03/24 1,462 1,477 1,455 1,468 326,900
2025/03/21 1,469 1,489 1,466 1,471 278,200
2025/03/19 1,475 1,495 1,470 1,470 301,900
2025/03/18 1,488 1,503 1,479 1,487 385,000
2025/03/17 1,467 1,488 1,459 1,473 266,000
2025/03/14 1,456 1,466 1,451 1,458 340,400
2025/03/13 1,463 1,472 1,456 1,467 264,200
2025/03/12 1,478 1,485 1,454 1,462 449,000
2025/03/11 1,450 1,480 1,439 1,471 643,100
2025/03/10 1,445 1,461 1,418 1,459 351,100
2025/03/07 1,438 1,468 1,438 1,447 462,400
2025/03/06 1,409 1,440 1,404 1,439 526,700
2025/03/05 1,414 1,416 1,392 1,395 522,000
2025/03/04 1,403 1,415 1,385 1,414 446,400
2025/03/03 1,415 1,428 1,397 1,403 519,700
2025/02/28 1,451 1,456 1,405 1,405 701,800
2025/02/27 1,474 1,478 1,457 1,468 497,500
2025/02/26 1,488 1,495 1,469 1,469 413,900
2025/02/25 1,506 1,514 1,472 1,490 589,900
2025/02/21 1,452 1,521 1,450 1,518 913,900
2025/02/20 1,450 1,452 1,435 1,439 333,200
2025/02/19 1,466 1,471 1,453 1,457 267,900
2025/02/18 1,470 1,475 1,464 1,469 265,100
2025/02/17 1,480 1,484 1,460 1,466 323,100
2025/02/14 1,488 1,498 1,477 1,480 287,900
2025/02/13 1,499 1,511 1,490 1,498 371,900
2025/02/12 1,508 1,508 1,480 1,499 304,800
2025/02/10 1,491 1,513 1,483 1,502 348,900
2025/02/07 1,505 1,511 1,488 1,491 404,300
2025/02/06 1,471 1,513 1,471 1,493 485,500
2025/02/05 1,479 1,481 1,466 1,478 381,000
2025/02/04 1,486 1,486 1,457 1,480 516,900
2025/02/03 1,506 1,506 1,473 1,478 637,200
2025/01/31 1,525 1,545 1,519 1,533 761,800
2025/01/30 1,475 1,517 1,462 1,516 766,500
2025/01/29 1,497 1,510 1,476 1,483 846,700
2025/01/28 1,433 1,504 1,431 1,499 1,760,300
2025/01/27 1,375 1,410 1,372 1,403 565,700
2025/01/24 1,361 1,395 1,360 1,379 702,100
2025/01/23 1,353 1,363 1,343 1,356 472,800
2025/01/22 1,385 1,387 1,353 1,362 604,200
2025/01/21 1,346 1,382 1,342 1,375 605,900
2025/01/20 1,337 1,339 1,315 1,336 485,500
2025/01/17 1,353 1,356 1,327 1,337 576,800
2025/01/16 1,325 1,351 1,322 1,345 789,000
2025/01/15 1,340 1,342 1,311 1,315 525,400
2025/01/14 1,348 1,352 1,317 1,339 951,700
2025/01/10 1,360 1,375 1,347 1,348 708,900
2025/01/09 1,375 1,386 1,359 1,369 723,600
2025/01/08 1,423 1,423 1,388 1,388 1,095,700
2025/01/07 1,431 1,444 1,419 1,423 740,200
2025/01/06 1,454 1,458 1,417 1,421 968,800
2024/12/30 1,476 1,483 1,431 1,444 817,200
2024/12/27 1,455 1,470 1,450 1,460 823,000
2024/12/26 1,442 1,466 1,439 1,445 903,800
2024/12/25 1,486 1,490 1,431 1,445 1,250,200
2024/12/24 1,505 1,512 1,474 1,479 1,148,100
2024/12/23 1,518 1,535 1,506 1,514 1,161,000
2024/12/20 1,562 1,586 1,550 1,550 862,300
2024/12/19 1,572 1,602 1,571 1,572 617,200
2024/12/18 1,582 1,605 1,560 1,595 782,100
2024/12/17 1,601 1,620 1,585 1,586 736,900
2024/12/16 1,655 1,665 1,600 1,600 1,403,600
2024/12/13 1,708 1,712 1,682 1,696 628,200
2024/12/12 1,720 1,732 1,715 1,721 485,500
2024/12/11 1,725 1,732 1,713 1,715 313,700
2024/12/10 1,730 1,741 1,712 1,715 545,300
2024/12/09 1,759 1,761 1,724 1,744 548,200
2024/12/06 1,789 1,794 1,745 1,759 471,400
2024/12/05 1,787 1,792 1,756 1,778 671,200
2024/12/04 1,798 1,827 1,789 1,793 363,500
2024/12/03 1,800 1,813 1,787 1,800 656,700
2024/12/02 1,775 1,798 1,750 1,790 572,200
2024/11/29 1,717 1,780 1,717 1,775 866,200
2024/11/28 1,725 1,757 1,715 1,717 727,500
2024/11/27 1,739 1,762 1,712 1,725 1,157,200
2024/11/26 1,751 1,780 1,719 1,757 2,887,600
2024/11/25 1,860 1,893 1,854 1,871 752,000
2024/11/22 1,841 1,853 1,826 1,838 531,800
2024/11/21 1,800 1,859 1,800 1,841 1,294,700
2024/11/20 1,751 1,819 1,749 1,780 726,700
2024/11/19 1,757 1,792 1,732 1,751 704,200
2024/11/18 1,809 1,819 1,754 1,762 553,400
2024/11/15 1,769 1,805 1,761 1,800 455,300
2024/11/14 1,812 1,812 1,778 1,781 472,700
2024/11/13 1,775 1,812 1,775 1,812 604,100
2024/11/12 1,768 1,795 1,767 1,784 565,400
2024/11/11 1,820 1,830 1,794 1,808 392,900
2024/11/08 1,812 1,838 1,806 1,823 453,700
2024/11/07 1,823 1,835 1,802 1,813 633,200
2024/11/06 1,817 1,849 1,808 1,825 600,600
2024/11/05 1,780 1,819 1,761 1,819 583,800
2024/11/01 1,736 1,790 1,729 1,771 610,100
2024/10/31 1,716 1,759 1,702 1,752 545,000
2024/10/30 1,719 1,738 1,697 1,720 646,800
2024/10/29 1,694 1,719 1,687 1,708 915,900
2024/10/28 1,641 1,696 1,639 1,688 498,800
2024/10/25 1,658 1,661 1,640 1,648 414,500
2024/10/24 1,672 1,677 1,654 1,658 469,300
2024/10/23 1,687 1,691 1,676 1,685 249,400
2024/10/22 1,710 1,716 1,686 1,686 387,400
2024/10/21 1,680 1,707 1,677 1,701 312,300
2024/10/18 1,681 1,693 1,669 1,676 242,200
2024/10/17 1,690 1,702 1,681 1,689 326,400
2024/10/16 1,660 1,692 1,658 1,686 378,200
2024/10/15 1,650 1,679 1,650 1,673 694,900
2024/10/11 1,680 1,690 1,641 1,641 575,000
2024/10/10 1,702 1,705 1,667 1,680 571,500
2024/10/09 1,730 1,742 1,714 1,715 447,400
2024/10/08 1,730 1,754 1,720 1,724 519,000
2024/10/07 1,751 1,761 1,720 1,722 824,800
2024/10/04 1,715 1,748 1,701 1,746 568,700

このページの先頭へ